Kalahridhaan Trendz Limited (NSE:KTL)
India · Delayed Price · Currency is INR 4.850
0.00 (0.00%)
Dec 15, 2025, 12:52 PM IST
Kalahridhaan Trendz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.30% | 54,000 |
| Dec 8, 2025 | 4.45 | 4.65 | 4.45 | 4.65 | 4.65 | 4.49% | 42,000 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.30% | 12,000 |
| Nov 24, 2025 | 4.90 | 5.10 | 4.65 | 4.65 | 4.65 | -5.10% | 33,000 |
| Nov 17, 2025 | 4.70 | 4.90 | 4.55 | 4.90 | 4.90 | 4.26% | 21,000 |
| Nov 10, 2025 | 4.50 | 4.70 | 4.30 | 4.70 | 4.70 | 4.44% | 24,000 |
| Nov 3, 2025 | 4.35 | 4.50 | 4.15 | 4.50 | 4.50 | 3.45% | 45,000 |
| Oct 27, 2025 | 4.75 | 4.75 | 4.35 | 4.35 | 4.35 | -4.40% | 87,000 |
| Oct 20, 2025 | 4.40 | 4.60 | 4.20 | 4.55 | 4.55 | 3.41% | 33,000 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 18,000 |
| Oct 6, 2025 | 4.60 | 5.00 | 4.60 | 4.60 | 4.60 | -4.17% | 51,000 |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | 12,000 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 15,000 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | 75,000 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -4.31% | 42,000 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 36,000 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 24,000 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -4.48% | 18,000 |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | 12,000 |
| Aug 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | 15,000 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | 3,000 |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 6,000 |
| Jun 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.68% | 6,000 |